ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
160980/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250411,160826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10640,190,2,1.82,311112255,29693,49.92,10340,10640,10130,13580,7320,10450,10477.24,2.35,0,3407,10896,10672,10296,10072,9696,10785,10185,55,3130,500,7310,10,1,10924243,1162,7.54,0.64,12,0.27,1411.00,16629.00,23750,20240529,-55.20,7410,20241210,43.59,13720,-22.45,20250205,8510,25.03,20250102,23750,-55.20,20240529,7410,43.59,20241210,1.88,Y,160980,500,54 억,,256580,N,N,2137,N,00,N
20250411,150833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10620,170,2,1.63,294412725,28122,47.27,10340,10640,10130,13580,7320,10450,10469.12,2.35,0,4030,10896,10672,10296,10072,9696,10785,10185,55,3130,500,7310,10,1,10924243,1160,7.53,0.64,12,0.26,1411.00,16629.00,23750,20240529,-55.28,7410,20241210,43.32,13720,-22.59,20250205,8510,24.79,20250102,23750,-55.28,20240529,7410,43.32,20241210,1.88,Y,160980,500,54 억,,256580,N,N,1204,N,00,N
20250411,140832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10560,110,2,1.05,224306445,21514,36.17,10340,10570,10130,13580,7320,10450,10426.07,2.35,0,4055,10896,10672,10296,10072,9696,10785,10185,55,3130,500,7310,10,1,10924243,1154,7.48,0.64,12,0.20,1411.00,16629.00,23750,20240529,-55.54,7410,20241210,42.51,13720,-23.03,20250205,8510,24.09,20250102,23750,-55.54,20240529,7410,42.51,20241210,1.88,Y,160980,500,54 억,,256580,N,N,1204,N,00,N
20250411,130834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10560,110,2,1.05,185790410,17857,30.02,10340,10560,10130,13580,7320,10450,10404.35,2.35,0,4453,10896,10672,10296,10072,9696,10785,10185,55,3130,500,7310,10,1,10924243,1154,7.48,0.64,12,0.16,1411.00,16629.00,23750,20240529,-55.54,7410,20241210,42.51,13720,-23.03,20250205,8510,24.09,20250102,23750,-55.54,20240529,7410,42.51,20241210,1.88,Y,160980,500,54 억,,256580,N,N,1204,N,00,N
20250411,120835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10460,10,2,0.10,142067730,13697,23.03,10340,10550,10130,13580,7320,10450,10372.18,2.35,0,2026,10896,10672,10296,10072,9696,10785,10185,55,3130,500,7310,10,1,10924243,1143,7.41,0.63,12,0.13,1411.00,16629.00,23750,20240529,-55.96,7410,20241210,41.16,13720,-23.76,20250205,8510,22.91,20250102,23750,-55.96,20240529,7410,41.16,20241210,1.88,Y,160980,500,54 억,,256580,N,N,1204,N,00,N
20250411,110834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,-70,5,-0.67,88740980,8589,14.44,10340,10410,10130,13580,7320,10450,10331.93,2.35,0,1235,10896,10672,10296,10072,9696,10785,10185,55,3130,500,7310,10,1,10924243,1134,7.36,0.62,12,0.08,1411.00,16629.00,23750,20240529,-56.29,7410,20241210,40.08,13720,-24.34,20250205,8510,21.97,20250102,23750,-56.29,20240529,7410,40.08,20241210,1.88,Y,160980,500,54 억,,256580,N,N,1204,N,00,N
20250411,100836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10300,-150,5,-1.44,65111800,6304,10.60,10340,10410,10130,13580,7320,10450,10328.65,2.35,0,508,10896,10672,10296,10072,9696,10785,10185,55,3130,500,7310,10,1,10924243,1125,7.30,0.62,12,0.06,1411.00,16629.00,23750,20240529,-56.63,7410,20241210,39.00,13720,-24.93,20250205,8510,21.03,20250102,23750,-56.63,20240529,7410,39.00,20241210,1.88,Y,160980,500,54 억,,256580,N,N,1204,N,00,N
20250411,090838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,-60,5,-0.57,19982710,1937,3.26,10340,10410,10130,13580,7320,10450,10316.32,2.35,0,842,10896,10672,10296,10072,9696,10785,10185,55,3130,500,7310,10,1,10924243,1135,7.36,0.62,12,0.02,1411.00,16629.00,23750,20240529,-56.25,7410,20241210,40.22,13720,-24.27,20250205,8510,22.09,20250102,23750,-56.25,20240529,7410,40.22,20241210,1.88,Y,160980,500,54 억,,256580,N,N,1204,N,00,N
20250410,160828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,930,2,9.77,608545975,59271,175.08,9960,10520,9920,12370,6670,9520,10265.43,2.22,0,14770,9900,9710,9610,9420,9320,9660,9370,55,2850,500,6660,10,1,10924243,1142,7.41,0.63,12,0.54,1411.00,16629.00,23750,20240529,-56.00,7410,20241210,41.03,13720,-23.83,20250205,8510,22.80,20250102,23750,-56.00,20240529,7410,41.03,20241210,1.92,Y,160980,500,54 억,,242598,N,N,1204,N,00,N
20250410,150833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,930,2,9.77,585122745,57025,168.44,9960,10520,9920,12370,6670,9520,10260.81,2.22,0,13705,9900,9710,9610,9420,9320,9660,9370,55,2850,500,6660,10,1,10924243,1142,7.41,0.63,12,0.52,1411.00,16629.00,23750,20240529,-56.00,7410,20241210,41.03,13720,-23.83,20250205,8510,22.80,20250102,23750,-56.00,20240529,7410,41.03,20241210,1.92,Y,160980,500,54 억,,242598,N,N,2213,N,00,N
20250410,140830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10480,960,2,10.08,482352860,47220,139.48,9960,10480,9920,12370,6670,9520,10215.01,2.22,0,13771,9900,9710,9610,9420,9320,9660,9370,55,2850,500,6660,10,1,10924243,1145,7.43,0.63,12,0.43,1411.00,16629.00,23750,20240529,-55.87,7410,20241210,41.43,13720,-23.62,20250205,8510,23.15,20250102,23750,-55.87,20240529,7410,41.43,20241210,1.92,Y,160980,500,54 억,,242598,N,N,2213,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250411 160826 57 100.00 KOSDAQ 기계·장비 N N N N N 10640 190 2 1.82 311112255 29693 49.92 10340 10640 10130 13580 7320 10450 10477.24 2.35 0 3407 10896 10672 10296 10072 9696 10785 10185 55 3130 500 7310 10 1 10924243 1162 7.54 0.64 12 0.27 1411.00 16629.00 23750 20240529 -55.20 7410 20241210 43.59 13720 -22.45 20250205 8510 25.03 20250102 23750 -55.20 20240529 7410 43.59 20241210 1.88 Y 160980 500 54 억 256580 N N 2137 N 00 N
3 20250411 150833 57 100.00 KOSDAQ 기계·장비 N N N N N 10620 170 2 1.63 294412725 28122 47.27 10340 10640 10130 13580 7320 10450 10469.12 2.35 0 4030 10896 10672 10296 10072 9696 10785 10185 55 3130 500 7310 10 1 10924243 1160 7.53 0.64 12 0.26 1411.00 16629.00 23750 20240529 -55.28 7410 20241210 43.32 13720 -22.59 20250205 8510 24.79 20250102 23750 -55.28 20240529 7410 43.32 20241210 1.88 Y 160980 500 54 억 256580 N N 1204 N 00 N
4 20250411 140832 57 100.00 KOSDAQ 기계·장비 N N N N N 10560 110 2 1.05 224306445 21514 36.17 10340 10570 10130 13580 7320 10450 10426.07 2.35 0 4055 10896 10672 10296 10072 9696 10785 10185 55 3130 500 7310 10 1 10924243 1154 7.48 0.64 12 0.20 1411.00 16629.00 23750 20240529 -55.54 7410 20241210 42.51 13720 -23.03 20250205 8510 24.09 20250102 23750 -55.54 20240529 7410 42.51 20241210 1.88 Y 160980 500 54 억 256580 N N 1204 N 00 N
5 20250411 130834 57 100.00 KOSDAQ 기계·장비 N N N N N 10560 110 2 1.05 185790410 17857 30.02 10340 10560 10130 13580 7320 10450 10404.35 2.35 0 4453 10896 10672 10296 10072 9696 10785 10185 55 3130 500 7310 10 1 10924243 1154 7.48 0.64 12 0.16 1411.00 16629.00 23750 20240529 -55.54 7410 20241210 42.51 13720 -23.03 20250205 8510 24.09 20250102 23750 -55.54 20240529 7410 42.51 20241210 1.88 Y 160980 500 54 억 256580 N N 1204 N 00 N
6 20250411 120835 57 100.00 KOSDAQ 기계·장비 N N N N N 10460 10 2 0.10 142067730 13697 23.03 10340 10550 10130 13580 7320 10450 10372.18 2.35 0 2026 10896 10672 10296 10072 9696 10785 10185 55 3130 500 7310 10 1 10924243 1143 7.41 0.63 12 0.13 1411.00 16629.00 23750 20240529 -55.96 7410 20241210 41.16 13720 -23.76 20250205 8510 22.91 20250102 23750 -55.96 20240529 7410 41.16 20241210 1.88 Y 160980 500 54 억 256580 N N 1204 N 00 N
7 20250411 110834 57 100.00 KOSDAQ 기계·장비 N N N N N 10380 -70 5 -0.67 88740980 8589 14.44 10340 10410 10130 13580 7320 10450 10331.93 2.35 0 1235 10896 10672 10296 10072 9696 10785 10185 55 3130 500 7310 10 1 10924243 1134 7.36 0.62 12 0.08 1411.00 16629.00 23750 20240529 -56.29 7410 20241210 40.08 13720 -24.34 20250205 8510 21.97 20250102 23750 -56.29 20240529 7410 40.08 20241210 1.88 Y 160980 500 54 억 256580 N N 1204 N 00 N
8 20250411 100836 57 100.00 KOSDAQ 기계·장비 N N N N N 10300 -150 5 -1.44 65111800 6304 10.60 10340 10410 10130 13580 7320 10450 10328.65 2.35 0 508 10896 10672 10296 10072 9696 10785 10185 55 3130 500 7310 10 1 10924243 1125 7.30 0.62 12 0.06 1411.00 16629.00 23750 20240529 -56.63 7410 20241210 39.00 13720 -24.93 20250205 8510 21.03 20250102 23750 -56.63 20240529 7410 39.00 20241210 1.88 Y 160980 500 54 억 256580 N N 1204 N 00 N
9 20250411 090838 57 100.00 KOSDAQ 기계·장비 N N N N N 10390 -60 5 -0.57 19982710 1937 3.26 10340 10410 10130 13580 7320 10450 10316.32 2.35 0 842 10896 10672 10296 10072 9696 10785 10185 55 3130 500 7310 10 1 10924243 1135 7.36 0.62 12 0.02 1411.00 16629.00 23750 20240529 -56.25 7410 20241210 40.22 13720 -24.27 20250205 8510 22.09 20250102 23750 -56.25 20240529 7410 40.22 20241210 1.88 Y 160980 500 54 억 256580 N N 1204 N 00 N
10 20250410 160828 57 100.00 KOSDAQ 기계·장비 N N N N N 10450 930 2 9.77 608545975 59271 175.08 9960 10520 9920 12370 6670 9520 10265.43 2.22 0 14770 9900 9710 9610 9420 9320 9660 9370 55 2850 500 6660 10 1 10924243 1142 7.41 0.63 12 0.54 1411.00 16629.00 23750 20240529 -56.00 7410 20241210 41.03 13720 -23.83 20250205 8510 22.80 20250102 23750 -56.00 20240529 7410 41.03 20241210 1.92 Y 160980 500 54 억 242598 N N 1204 N 00 N
11 20250410 150833 57 100.00 KOSDAQ 기계·장비 N N N N N 10450 930 2 9.77 585122745 57025 168.44 9960 10520 9920 12370 6670 9520 10260.81 2.22 0 13705 9900 9710 9610 9420 9320 9660 9370 55 2850 500 6660 10 1 10924243 1142 7.41 0.63 12 0.52 1411.00 16629.00 23750 20240529 -56.00 7410 20241210 41.03 13720 -23.83 20250205 8510 22.80 20250102 23750 -56.00 20240529 7410 41.03 20241210 1.92 Y 160980 500 54 억 242598 N N 2213 N 00 N
12 20250410 140830 57 100.00 KOSDAQ 기계·장비 N N N N N 10480 960 2 10.08 482352860 47220 139.48 9960 10480 9920 12370 6670 9520 10215.01 2.22 0 13771 9900 9710 9610 9420 9320 9660 9370 55 2850 500 6660 10 1 10924243 1145 7.43 0.63 12 0.43 1411.00 16629.00 23750 20240529 -55.87 7410 20241210 41.43 13720 -23.62 20250205 8510 23.15 20250102 23750 -55.87 20240529 7410 41.43 20241210 1.92 Y 160980 500 54 억 242598 N N 2213 N 00 N